ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
303530/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-80,5,-1.11,252667880,34409,206.20,7090,7580,7090,9370,5050,7210,7343.40,1.49,0,-2246,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,523,50.93,1.24,12,0.47,140.00,5750.00,16570,20240222,-56.97,5930,20241209,20.24,8130,-12.30,20250204,6670,6.90,20250123,14470,-50.73,20240322,5930,20.24,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250306,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-10,5,-0.14,246852650,33594,201.32,7090,7580,7090,9370,5050,7210,7348.12,1.49,0,-2156,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,528,51.43,1.25,12,0.46,140.00,5750.00,16570,20240222,-56.55,5930,20241209,21.42,8130,-11.44,20250204,6670,7.95,20250123,14470,-50.24,20240322,5930,21.42,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250306,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,30,2,0.42,235401300,31999,191.76,7090,7580,7090,9370,5050,7210,7356.52,1.49,0,-2075,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,531,51.71,1.26,12,0.44,140.00,5750.00,16570,20240222,-56.31,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,14470,-49.97,20240322,5930,22.09,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250306,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,10,2,0.14,229834860,31225,187.12,7090,7580,7090,9370,5050,7210,7360.60,1.49,0,-2181,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,530,51.57,1.26,12,0.43,140.00,5750.00,16570,20240222,-56.43,5930,20241209,21.75,8130,-11.19,20250204,6670,8.25,20250123,14470,-50.10,20240322,5930,21.75,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250306,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,30,2,0.42,228434570,31030,185.95,7090,7580,7090,9370,5050,7210,7361.73,1.49,0,-2249,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,531,51.71,1.26,12,0.42,140.00,5750.00,16570,20240222,-56.31,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,14470,-49.97,20240322,5930,22.09,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250306,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,70,2,0.97,206982610,28052,168.11,7090,7580,7090,9370,5050,7210,7378.53,1.49,0,-3919,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,534,52.00,1.27,12,0.38,140.00,5750.00,16570,20240222,-56.07,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14470,-49.69,20240322,5930,22.77,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250306,101043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,90,2,1.25,168048145,22677,135.90,7090,7580,7090,9370,5050,7210,7410.51,1.49,0,-3751,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,536,52.14,1.27,12,0.31,140.00,5750.00,16570,20240222,-55.94,5930,20241209,23.10,8130,-10.21,20250204,6670,9.45,20250123,14470,-49.55,20240322,5930,23.10,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250306,091048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-10,5,-0.14,4938950,687,4.12,7090,7250,7090,9370,5050,7210,7189.16,1.49,0,-123,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,528,51.43,1.25,12,0.01,140.00,5750.00,16570,20240222,-56.55,5930,20241209,21.42,8130,-11.44,20250204,6670,7.95,20250123,14470,-50.24,20240322,5930,21.42,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N
20250305,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,250,2,3.59,118354160,16675,86.24,6850,7220,6850,9040,4880,6960,7097.31,1.41,0,5652,7180,7070,6970,6860,6760,7020,6810,37,2080,500,4450,10,1,7339299,529,51.50,1.25,12,0.23,140.00,5750.00,16570,20240222,-56.49,5930,20241209,21.59,8130,-11.32,20250204,6670,8.10,20250123,14470,-50.17,20240322,5930,21.59,20241209,2.51,N,303530,500,36 억,,103498,N,N,0,N,00,N
20250305,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,240,2,3.45,116293560,16389,84.76,6850,7220,6850,9040,4880,6960,7095.83,1.41,0,5738,7180,7070,6970,6860,6760,7020,6810,37,2080,500,4450,10,1,7339299,528,51.43,1.25,12,0.22,140.00,5750.00,16570,20240222,-56.55,5930,20241209,21.42,8130,-11.44,20250204,6670,7.95,20250123,14470,-50.24,20240322,5930,21.42,20241209,2.51,N,303530,500,36 억,,103498,N,N,0,N,00,N
20250305,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,180,2,2.59,84443250,11950,61.81,6850,7180,6850,9040,4880,6960,7066.38,1.41,0,5216,7180,7070,6970,6860,6760,7020,6810,37,2080,500,4450,10,1,7339299,524,51.00,1.24,12,0.16,140.00,5750.00,16570,20240222,-56.91,5930,20241209,20.40,8130,-12.18,20250204,6670,7.05,20250123,14470,-50.66,20240322,5930,20.40,20241209,2.51,N,303530,500,36 억,,103498,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161045 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -80 5 -1.11 252667880 34409 206.20 7090 7580 7090 9370 5050 7210 7343.40 1.49 0 -2246 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 523 50.93 1.24 12 0.47 140.00 5750.00 16570 20240222 -56.97 5930 20241209 20.24 8130 -12.30 20250204 6670 6.90 20250123 14470 -50.73 20240322 5930 20.24 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
3 20250306 151045 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -10 5 -0.14 246852650 33594 201.32 7090 7580 7090 9370 5050 7210 7348.12 1.49 0 -2156 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 528 51.43 1.25 12 0.46 140.00 5750.00 16570 20240222 -56.55 5930 20241209 21.42 8130 -11.44 20250204 6670 7.95 20250123 14470 -50.24 20240322 5930 21.42 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
4 20250306 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 30 2 0.42 235401300 31999 191.76 7090 7580 7090 9370 5050 7210 7356.52 1.49 0 -2075 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 531 51.71 1.26 12 0.44 140.00 5750.00 16570 20240222 -56.31 5930 20241209 22.09 8130 -10.95 20250204 6670 8.55 20250123 14470 -49.97 20240322 5930 22.09 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
5 20250306 131045 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 10 2 0.14 229834860 31225 187.12 7090 7580 7090 9370 5050 7210 7360.60 1.49 0 -2181 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 530 51.57 1.26 12 0.43 140.00 5750.00 16570 20240222 -56.43 5930 20241209 21.75 8130 -11.19 20250204 6670 8.25 20250123 14470 -50.10 20240322 5930 21.75 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
6 20250306 121044 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 30 2 0.42 228434570 31030 185.95 7090 7580 7090 9370 5050 7210 7361.73 1.49 0 -2249 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 531 51.71 1.26 12 0.42 140.00 5750.00 16570 20240222 -56.31 5930 20241209 22.09 8130 -10.95 20250204 6670 8.55 20250123 14470 -49.97 20240322 5930 22.09 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
7 20250306 111041 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 70 2 0.97 206982610 28052 168.11 7090 7580 7090 9370 5050 7210 7378.53 1.49 0 -3919 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 534 52.00 1.27 12 0.38 140.00 5750.00 16570 20240222 -56.07 5930 20241209 22.77 8130 -10.46 20250204 6670 9.15 20250123 14470 -49.69 20240322 5930 22.77 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
8 20250306 101043 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 90 2 1.25 168048145 22677 135.90 7090 7580 7090 9370 5050 7210 7410.51 1.49 0 -3751 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 536 52.14 1.27 12 0.31 140.00 5750.00 16570 20240222 -55.94 5930 20241209 23.10 8130 -10.21 20250204 6670 9.45 20250123 14470 -49.55 20240322 5930 23.10 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
9 20250306 091048 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -10 5 -0.14 4938950 687 4.12 7090 7250 7090 9370 5050 7210 7189.16 1.49 0 -123 7463 7336 7093 6966 6723 7400 7030 37 2160 500 4610 10 1 7339299 528 51.43 1.25 12 0.01 140.00 5750.00 16570 20240222 -56.55 5930 20241209 21.42 8130 -11.44 20250204 6670 7.95 20250123 14470 -50.24 20240322 5930 21.42 20241209 2.52 N 303530 500 36 억 109262 N N 0 N 00 N
10 20250305 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 250 2 3.59 118354160 16675 86.24 6850 7220 6850 9040 4880 6960 7097.31 1.41 0 5652 7180 7070 6970 6860 6760 7020 6810 37 2080 500 4450 10 1 7339299 529 51.50 1.25 12 0.23 140.00 5750.00 16570 20240222 -56.49 5930 20241209 21.59 8130 -11.32 20250204 6670 8.10 20250123 14470 -50.17 20240322 5930 21.59 20241209 2.51 N 303530 500 36 억 103498 N N 0 N 00 N
11 20250305 151037 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 240 2 3.45 116293560 16389 84.76 6850 7220 6850 9040 4880 6960 7095.83 1.41 0 5738 7180 7070 6970 6860 6760 7020 6810 37 2080 500 4450 10 1 7339299 528 51.43 1.25 12 0.22 140.00 5750.00 16570 20240222 -56.55 5930 20241209 21.42 8130 -11.44 20250204 6670 7.95 20250123 14470 -50.24 20240322 5930 21.42 20241209 2.51 N 303530 500 36 억 103498 N N 0 N 00 N
12 20250305 141036 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 180 2 2.59 84443250 11950 61.81 6850 7180 6850 9040 4880 6960 7066.38 1.41 0 5216 7180 7070 6970 6860 6760 7020 6810 37 2080 500 4450 10 1 7339299 524 51.00 1.24 12 0.16 140.00 5750.00 16570 20240222 -56.91 5930 20241209 20.40 8130 -12.18 20250204 6670 7.05 20250123 14470 -50.66 20240322 5930 20.40 20241209 2.51 N 303530 500 36 억 103498 N N 0 N 00 N